5304 SECカーボン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 301 | 299 | 300 | 41,000 | 600 |
| 2015-12-29 | 298 | 300 | 298 | 300 | 11,000 | 600 |
| 2015-12-28 | 299 | 300 | 296 | 298 | 5,000 | 596 |
| 2015-12-25 | 299 | 299 | 295 | 296 | 47,000 | 592 |
| 2015-12-24 | 298 | 300 | 298 | 299 | 16,000 | 598 |
| 2015-12-22 | 302 | 302 | 296 | 298 | 24,000 | 596 |
| 2015-12-21 | 301 | 302 | 298 | 302 | 18,000 | 604 |
| 2015-12-18 | 304 | 305 | 302 | 302 | 38,000 | 604 |
| 2015-12-17 | 304 | 304 | 302 | 302 | 15,000 | 604 |
| 2015-12-16 | 302 | 304 | 300 | 302 | 38,000 | 604 |
| 2015-12-15 | 303 | 305 | 300 | 302 | 73,000 | 604 |
| 2015-12-14 | 300 | 304 | 300 | 303 | 44,000 | 606 |
| 2015-12-11 | 302 | 306 | 301 | 302 | 31,000 | 604 |
| 2015-12-10 | 301 | 302 | 301 | 302 | 28,000 | 604 |
| 2015-12-09 | 303 | 304 | 301 | 302 | 89,000 | 604 |
| 2015-12-08 | 304 | 306 | 304 | 304 | 17,000 | 608 |
| 2015-12-07 | 303 | 305 | 303 | 303 | 62,000 | 606 |
| 2015-12-04 | 303 | 305 | 302 | 305 | 18,000 | 610 |
| 2015-12-03 | 301 | 303 | 301 | 303 | 180,000 | 606 |
| 2015-12-02 | 306 | 306 | 302 | 303 | 46,000 | 606 |
| 2015-12-01 | 305 | 306 | 303 | 305 | 18,000 | 610 |
| 2015-11-30 | 302 | 306 | 302 | 305 | 17,000 | 610 |
| 2015-11-27 | 305 | 309 | 301 | 302 | 56,000 | 604 |
| 2015-11-26 | 303 | 305 | 303 | 305 | 8,000 | 610 |
| 2015-11-25 | 300 | 301 | 300 | 300 | 24,000 | 600 |
| 2015-11-24 | 303 | 305 | 300 | 301 | 86,000 | 602 |
| 2015-11-20 | 306 | 306 | 301 | 301 | 13,000 | 602 |
| 2015-11-19 | 303 | 305 | 301 | 303 | 10,000 | 606 |
| 2015-11-18 | 307 | 307 | 297 | 300 | 30,000 | 600 |
| 2015-11-17 | 309 | 309 | 308 | 309 | 5,000 | 618 |
| 2015-11-16 | 300 | 308 | 293 | 308 | 47,000 | 616 |
| 2015-11-13 | 307 | 308 | 307 | 308 | 2,000 | 616 |
| 2015-11-12 | 307 | 308 | 307 | 307 | 13,000 | 614 |
| 2015-11-11 | 308 | 309 | 307 | 307 | 13,000 | 614 |
| 2015-11-10 | 308 | 308 | 305 | 306 | 4,000 | 612 |
| 2015-11-09 | 311 | 311 | 300 | 307 | 72,000 | 614 |
| 2015-11-06 | 309 | 311 | 308 | 311 | 10,000 | 622 |
| 2015-11-05 | 312 | 312 | 307 | 308 | 34,000 | 616 |
| 2015-11-04 | 312 | 324 | 308 | 312 | 49,000 | 624 |
| 2015-11-02 | 315 | 315 | 311 | 312 | 9,000 | 624 |
| 2015-10-30 | 319 | 319 | 310 | 312 | 57,000 | 624 |
| 2015-10-29 | 318 | 319 | 318 | 319 | 5,000 | 638 |
| 2015-10-28 | 320 | 320 | 317 | 318 | 21,000 | 636 |
| 2015-10-27 | 319 | 320 | 318 | 318 | 74,000 | 636 |
| 2015-10-26 | 319 | 322 | 318 | 322 | 6,000 | 644 |
| 2015-10-23 | 318 | 318 | 313 | 316 | 35,000 | 632 |
| 2015-10-22 | 315 | 319 | 312 | 315 | 18,000 | 630 |
| 2015-10-21 | 320 | 320 | 314 | 316 | 17,000 | 632 |
| 2015-10-20 | 322 | 322 | 320 | 320 | 5,000 | 640 |
| 2015-10-19 | 324 | 324 | 323 | 323 | 9,000 | 646 |
| 2015-10-16 | 324 | 324 | 318 | 324 | 8,000 | 648 |
| 2015-10-15 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 2015-10-14 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 2015-10-13 | 324 | 324 | 324 | 324 | 3,000 | 648 |
| 2015-10-09 | 324 | 324 | 321 | 322 | 7,000 | 644 |
| 2015-10-08 | 320 | 321 | 320 | 321 | 9,000 | 642 |
| 2015-10-07 | 315 | 318 | 314 | 318 | 13,000 | 636 |
| 2015-10-06 | 310 | 313 | 310 | 313 | 6,000 | 626 |
| 2015-10-05 | 305 | 307 | 303 | 305 | 15,000 | 610 |
| 2015-10-02 | 305 | 305 | 303 | 304 | 7,000 | 608 |
| 2015-10-01 | 305 | 307 | 302 | 305 | 12,000 | 610 |
| 2015-09-30 | 309 | 312 | 303 | 304 | 13,000 | 608 |
| 2015-09-29 | 314 | 314 | 309 | 309 | 5,000 | 618 |
| 2015-09-28 | 319 | 323 | 315 | 315 | 6,000 | 630 |
| 2015-09-25 | 320 | 320 | 316 | 316 | 5,000 | 632 |
| 2015-09-24 | 325 | 325 | 313 | 315 | 16,000 | 630 |
| 2015-09-18 | 320 | 325 | 320 | 325 | 11,000 | 650 |
| 2015-09-17 | 327 | 327 | 319 | 320 | 8,000 | 640 |
| 2015-09-16 | 324 | 327 | 319 | 319 | 33,000 | 638 |
| 2015-09-15 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 2015-09-14 | 330 | 332 | 325 | 332 | 9,000 | 664 |
| 2015-09-11 | 322 | 325 | 322 | 325 | 4,000 | 650 |
| 2015-09-10 | 321 | 321 | 320 | 320 | 5,000 | 640 |
| 2015-09-09 | 315 | 321 | 311 | 321 | 10,000 | 642 |
| 2015-09-08 | 313 | 313 | 310 | 310 | 9,000 | 620 |
| 2015-09-07 | 320 | 333 | 318 | 318 | 33,000 | 636 |
| 2015-09-04 | 321 | 331 | 320 | 322 | 27,000 | 644 |
| 2015-09-03 | 334 | 334 | 323 | 324 | 15,000 | 648 |
| 2015-09-02 | 327 | 334 | 320 | 331 | 20,000 | 662 |
| 2015-09-01 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 2015-08-31 | 335 | 337 | 331 | 337 | 12,000 | 674 |
| 2015-08-28 | 334 | 335 | 328 | 335 | 10,000 | 670 |
| 2015-08-27 | 324 | 329 | 319 | 328 | 21,000 | 656 |
| 2015-08-26 | 300 | 317 | 298 | 315 | 49,000 | 630 |
| 2015-08-25 | 284 | 312 | 284 | 300 | 86,000 | 600 |
| 2015-08-24 | 324 | 330 | 316 | 316 | 78,000 | 632 |
| 2015-08-21 | 337 | 339 | 333 | 337 | 46,000 | 674 |
| 2015-08-20 | 350 | 350 | 342 | 342 | 27,000 | 684 |
| 2015-08-19 | 349 | 351 | 348 | 351 | 23,000 | 702 |
| 2015-08-18 | 346 | 349 | 345 | 349 | 15,000 | 698 |
| 2015-08-17 | 346 | 346 | 343 | 345 | 25,000 | 690 |
| 2015-08-14 | 342 | 342 | 342 | 342 | 1,000 | 684 |
| 2015-08-13 | 347 | 347 | 340 | 341 | 45,000 | 682 |
| 2015-08-12 | 342 | 345 | 340 | 344 | 34,000 | 688 |
| 2015-08-11 | 340 | 353 | 340 | 342 | 43,000 | 684 |
| 2015-08-10 | 344 | 353 | 340 | 340 | 40,000 | 680 |
| 2015-08-07 | 354 | 354 | 343 | 345 | 52,000 | 690 |
| 2015-08-06 | 359 | 359 | 356 | 356 | 7,000 | 712 |
| 2015-08-05 | 363 | 363 | 360 | 360 | 8,000 | 720 |
| 2015-08-04 | 359 | 359 | 356 | 359 | 13,000 | 718 |
| 2015-08-03 | 360 | 360 | 354 | 360 | 8,000 | 720 |
| 2015-07-31 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2015-07-30 | 364 | 366 | 364 | 366 | 4,000 | 732 |
| 2015-07-29 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2015-07-28 | 365 | 370 | 365 | 370 | 8,000 | 740 |
| 2015-07-27 | 370 | 370 | 367 | 370 | 9,000 | 740 |
| 2015-07-24 | 369 | 370 | 366 | 368 | 9,000 | 736 |
| 2015-07-23 | 371 | 371 | 366 | 366 | 4,000 | 732 |
| 2015-07-22 | 365 | 368 | 364 | 368 | 9,000 | 736 |
| 2015-07-21 | 370 | 373 | 370 | 370 | 6,000 | 740 |
| 2015-07-17 | 374 | 374 | 372 | 374 | 15,000 | 748 |
| 2015-07-16 | 373 | 375 | 372 | 375 | 14,000 | 750 |
| 2015-07-15 | 372 | 373 | 370 | 373 | 20,000 | 746 |
| 2015-07-14 | 372 | 374 | 368 | 372 | 17,000 | 744 |
| 2015-07-13 | 366 | 371 | 366 | 371 | 6,000 | 742 |
| 2015-07-10 | 358 | 366 | 358 | 365 | 20,000 | 730 |
| 2015-07-09 | 348 | 360 | 342 | 360 | 19,000 | 720 |
| 2015-07-08 | 368 | 368 | 357 | 357 | 45,000 | 714 |
| 2015-07-07 | 369 | 374 | 365 | 374 | 53,000 | 748 |
| 2015-07-06 | 372 | 373 | 362 | 364 | 57,000 | 728 |
| 2015-07-03 | 381 | 381 | 367 | 378 | 46,000 | 756 |
| 2015-07-02 | 385 | 385 | 379 | 382 | 37,000 | 764 |
| 2015-07-01 | 374 | 385 | 374 | 385 | 20,000 | 770 |
| 2015-06-30 | 370 | 378 | 370 | 378 | 33,000 | 756 |
| 2015-06-29 | 379 | 385 | 376 | 376 | 54,000 | 752 |
| 2015-06-26 | 389 | 389 | 384 | 386 | 18,000 | 772 |
| 2015-06-25 | 380 | 393 | 376 | 390 | 68,000 | 780 |
| 2015-06-24 | 380 | 380 | 377 | 379 | 9,000 | 758 |
| 2015-06-23 | 385 | 385 | 371 | 380 | 44,000 | 760 |
| 2015-06-22 | 385 | 385 | 379 | 383 | 24,000 | 766 |
| 2015-06-19 | 388 | 388 | 382 | 383 | 50,000 | 766 |
| 2015-06-18 | 384 | 384 | 380 | 381 | 41,000 | 762 |
| 2015-06-17 | 389 | 389 | 382 | 382 | 49,000 | 764 |
| 2015-06-16 | 377 | 390 | 377 | 389 | 131,000 | 778 |
| 2015-06-15 | 384 | 384 | 375 | 376 | 38,000 | 752 |
| 2015-06-12 | 386 | 387 | 379 | 385 | 61,000 | 770 |
| 2015-06-11 | 381 | 387 | 379 | 385 | 46,000 | 770 |
| 2015-06-10 | 375 | 383 | 375 | 381 | 78,000 | 762 |
| 2015-06-09 | 378 | 380 | 375 | 379 | 37,000 | 758 |
| 2015-06-08 | 379 | 381 | 373 | 378 | 70,000 | 756 |
| 2015-06-05 | 377 | 380 | 372 | 377 | 42,000 | 754 |
| 2015-06-04 | 380 | 383 | 376 | 377 | 200,000 | 754 |
| 2015-06-03 | 361 | 383 | 360 | 383 | 117,000 | 766 |
| 2015-06-02 | 364 | 364 | 361 | 362 | 16,000 | 724 |
| 2015-06-01 | 360 | 365 | 360 | 364 | 21,000 | 728 |
| 2015-05-29 | 363 | 365 | 359 | 360 | 26,000 | 720 |
| 2015-05-28 | 363 | 365 | 363 | 364 | 17,000 | 728 |
| 2015-05-27 | 361 | 361 | 358 | 360 | 9,000 | 720 |
| 2015-05-26 | 362 | 362 | 359 | 361 | 11,000 | 722 |
| 2015-05-25 | 365 | 366 | 363 | 363 | 10,000 | 726 |
| 2015-05-22 | 361 | 364 | 361 | 362 | 13,000 | 724 |
| 2015-05-21 | 364 | 364 | 357 | 361 | 15,000 | 722 |
| 2015-05-20 | 368 | 368 | 362 | 367 | 13,000 | 734 |
| 2015-05-19 | 367 | 367 | 360 | 367 | 30,000 | 734 |
| 2015-05-18 | 369 | 369 | 360 | 366 | 57,000 | 732 |
| 2015-05-15 | 372 | 377 | 366 | 369 | 169,000 | 738 |
| 2015-05-14 | 367 | 372 | 362 | 367 | 155,000 | 734 |
| 2015-05-13 | 349 | 358 | 348 | 357 | 49,000 | 714 |
| 2015-05-12 | 349 | 349 | 344 | 349 | 14,000 | 698 |
| 2015-05-11 | 348 | 349 | 348 | 349 | 12,000 | 698 |
| 2015-05-08 | 347 | 348 | 345 | 348 | 18,000 | 696 |
| 2015-05-07 | 346 | 347 | 344 | 347 | 15,000 | 694 |
| 2015-05-01 | 344 | 346 | 343 | 346 | 16,000 | 692 |
| 2015-04-30 | 344 | 346 | 341 | 345 | 105,000 | 690 |
| 2015-04-28 | 349 | 349 | 349 | 349 | 6,000 | 698 |
| 2015-04-27 | 345 | 348 | 345 | 348 | 50,000 | 696 |
| 2015-04-24 | 346 | 348 | 343 | 346 | 73,000 | 692 |
| 2015-04-23 | 347 | 347 | 345 | 346 | 22,000 | 692 |
| 2015-04-22 | 344 | 346 | 343 | 345 | 15,000 | 690 |
| 2015-04-21 | 340 | 343 | 340 | 343 | 11,000 | 686 |
| 2015-04-20 | 339 | 343 | 339 | 340 | 12,000 | 680 |
| 2015-04-17 | 343 | 344 | 340 | 340 | 34,000 | 680 |
| 2015-04-16 | 342 | 345 | 342 | 345 | 17,000 | 690 |
| 2015-04-15 | 344 | 346 | 344 | 345 | 19,000 | 690 |
| 2015-04-14 | 345 | 349 | 344 | 344 | 27,000 | 688 |
| 2015-04-13 | 346 | 350 | 344 | 348 | 51,000 | 696 |
| 2015-04-10 | 346 | 346 | 344 | 345 | 12,000 | 690 |
| 2015-04-09 | 346 | 349 | 340 | 344 | 56,000 | 688 |
| 2015-04-08 | 345 | 347 | 345 | 346 | 32,000 | 692 |
| 2015-04-07 | 340 | 346 | 339 | 345 | 47,000 | 690 |
| 2015-04-06 | 343 | 345 | 340 | 343 | 18,000 | 686 |
| 2015-04-03 | 345 | 345 | 340 | 343 | 45,000 | 686 |
| 2015-04-02 | 341 | 344 | 341 | 342 | 9,000 | 684 |
| 2015-04-01 | 342 | 344 | 340 | 342 | 68,000 | 684 |
| 2015-03-31 | 339 | 342 | 339 | 342 | 26,000 | 684 |
| 2015-03-30 | 340 | 341 | 337 | 339 | 12,000 | 678 |
| 2015-03-27 | 345 | 348 | 340 | 340 | 17,000 | 680 |
| 2015-03-26 | 351 | 352 | 346 | 349 | 71,000 | 698 |
| 2015-03-25 | 352 | 353 | 350 | 350 | 83,000 | 700 |
| 2015-03-24 | 352 | 352 | 343 | 350 | 59,000 | 700 |
| 2015-03-23 | 352 | 353 | 348 | 348 | 16,000 | 696 |
| 2015-03-20 | 349 | 353 | 349 | 352 | 52,000 | 704 |
| 2015-03-19 | 352 | 353 | 346 | 348 | 38,000 | 696 |
| 2015-03-18 | 342 | 351 | 342 | 351 | 33,000 | 702 |
| 2015-03-17 | 349 | 354 | 349 | 350 | 38,000 | 700 |
| 2015-03-16 | 346 | 348 | 343 | 348 | 85,000 | 696 |
| 2015-03-13 | 340 | 345 | 340 | 342 | 35,000 | 684 |
| 2015-03-12 | 332 | 340 | 331 | 340 | 155,000 | 680 |
| 2015-03-11 | 331 | 336 | 331 | 332 | 111,000 | 664 |
| 2015-03-10 | 331 | 334 | 331 | 334 | 10,000 | 668 |
| 2015-03-09 | 330 | 330 | 327 | 330 | 23,000 | 660 |
| 2015-03-06 | 331 | 335 | 330 | 333 | 62,000 | 666 |
| 2015-03-05 | 330 | 334 | 329 | 332 | 41,000 | 664 |
| 2015-03-04 | 330 | 332 | 326 | 329 | 21,000 | 658 |
| 2015-03-03 | 339 | 339 | 329 | 334 | 38,000 | 668 |
| 2015-03-02 | 332 | 342 | 332 | 339 | 132,000 | 678 |
| 2015-02-27 | 332 | 335 | 332 | 333 | 26,000 | 666 |
| 2015-02-26 | 329 | 335 | 329 | 332 | 25,000 | 664 |
| 2015-02-25 | 326 | 328 | 325 | 328 | 17,000 | 656 |
| 2015-02-24 | 330 | 330 | 321 | 330 | 29,000 | 660 |
| 2015-02-23 | 324 | 333 | 324 | 332 | 19,000 | 664 |
| 2015-02-20 | 337 | 338 | 331 | 332 | 44,000 | 664 |
| 2015-02-19 | 330 | 334 | 330 | 334 | 20,000 | 668 |
| 2015-02-18 | 328 | 331 | 327 | 330 | 22,000 | 660 |
| 2015-02-17 | 328 | 338 | 324 | 326 | 85,000 | 652 |
| 2015-02-16 | 324 | 325 | 323 | 324 | 61,000 | 648 |
| 2015-02-13 | 319 | 324 | 317 | 324 | 32,000 | 648 |
| 2015-02-12 | 320 | 321 | 314 | 321 | 64,000 | 642 |
| 2015-02-10 | 315 | 320 | 315 | 320 | 15,000 | 640 |
| 2015-02-09 | 317 | 317 | 314 | 314 | 23,000 | 628 |
| 2015-02-06 | 320 | 320 | 315 | 315 | 15,000 | 630 |
| 2015-02-05 | 321 | 321 | 317 | 321 | 17,000 | 642 |
| 2015-02-04 | 322 | 325 | 322 | 322 | 20,000 | 644 |
| 2015-02-03 | 316 | 324 | 311 | 323 | 68,000 | 646 |
| 2015-02-02 | 317 | 317 | 315 | 315 | 14,000 | 630 |
| 2015-01-30 | 317 | 317 | 315 | 317 | 7,000 | 634 |
| 2015-01-29 | 316 | 317 | 315 | 317 | 13,000 | 634 |
| 2015-01-28 | 308 | 319 | 308 | 316 | 16,000 | 632 |
| 2015-01-27 | 311 | 313 | 309 | 312 | 12,000 | 624 |
| 2015-01-26 | 311 | 311 | 311 | 311 | 1,000 | 622 |
| 2015-01-23 | 312 | 312 | 311 | 312 | 7,000 | 624 |
| 2015-01-22 | 309 | 309 | 309 | 309 | 3,000 | 618 |
| 2015-01-21 | 309 | 309 | 309 | 309 | 8,000 | 618 |
| 2015-01-20 | 308 | 308 | 304 | 307 | 23,000 | 614 |
| 2015-01-19 | 305 | 312 | 305 | 306 | 34,000 | 612 |
| 2015-01-16 | 306 | 308 | 303 | 304 | 32,000 | 608 |
| 2015-01-15 | 305 | 306 | 305 | 306 | 3,000 | 612 |
| 2015-01-14 | 305 | 305 | 302 | 304 | 10,000 | 608 |
| 2015-01-13 | 305 | 305 | 301 | 303 | 17,000 | 606 |
| 2015-01-09 | 312 | 312 | 307 | 307 | 16,000 | 614 |
| 2015-01-08 | 308 | 312 | 306 | 312 | 13,000 | 624 |
| 2015-01-07 | 305 | 308 | 305 | 305 | 32,000 | 610 |
| 2015-01-06 | 308 | 308 | 302 | 307 | 28,000 | 614 |
| 2015-01-05 | 311 | 313 | 309 | 313 | 24,000 | 626 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
